Bodycote Plc - Transaction in Own Shares
Share Buyback Programme - Transactions in
_______________________________________________________________ |Date of purchase: |22 January 2026| |_______________________________________________|_______________| |Aggregate number of ordinary shares purchased: |36,254 | |_______________________________________________|_______________| |Highest price paid per share (pence per share):|778.50p | |_______________________________________________|_______________| |Lowest price paid per share (pence per share): |761.00p | |_______________________________________________|_______________| |Volume weighted average price paid per share | | | |772.66p | |(pence per share) | | |_______________________________________________|_______________|
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 172,946,898 Ordinary Shares in issue, with no shares held in treasury. This figure represents the total number of voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the
Since the commencement of this Extended Programme, the Company has purchased a total of 4,363,506 Ordinary Shares. In addition to the 14,145,768 Ordinary Shares purchased under the Share Buyback Programme between
This announcement is made in accordance with the requirements of
For further information, please contact:
Tel: +44 1625 505300
Tel: +44 203 727 1340
Schedule of Purchases
Transaction Details:
Issuer name:
ISIN: GB00B3FLWH99
LEI: 213800V93QFW53NB7Y29
Intermediary name:
Intermediary code: JEFFGB2XXXX
Time zone: GMT
Currency: GBP
Individual Transactions:
Number of shares Transaction price Time of Transaction Venue
purchased (pence per share) transaction reference number
16 762.5 22/01/2026 00510951435TRLO1.1.1 XLON
08:02:59
100 762.5 22/01/2026 00510951434TRLO1.1.1 XLON
08:02:59
92 762.5 22/01/2026 00510952307TRLO1.1.1 XLON
08:05:23
3 762.5 22/01/2026 00510953104TRLO1.1.1 XLON
08:09:08
146 762.5 22/01/2026 00510953103TRLO1.1.1 XLON
08:09:08
42 762.5 22/01/2026 00510953105TRLO1.1.1 CHIX
08:09:08
12 763.5 22/01/2026 00510953117TRLO1.1.1 TRQX
08:09:12
3 763.5 22/01/2026 00510953118TRLO1.1.1 TRQX
08:09:12
124 761.5 22/01/2026 00510954148TRLO1.1.1 XLON
08:13:33
102 762 22/01/2026 00510954709TRLO1.1.1 XLON
08:16:24
26 762 22/01/2026 00510954718TRLO1.1.1 CHIX
08:16:27
10 761 22/01/2026 00510955798TRLO1.1.1 XLON
08:20:40
114 761 22/01/2026 00510955797TRLO1.1.1 XLON
08:20:40
15 762 22/01/2026 00510956510TRLO1.1.1 CHIX
08:23:55
26 762 22/01/2026 00510956511TRLO1.1.1 CHIX
08:23:55
51 762 22/01/2026 00510957041TRLO1.1.1 XLON
08:27:00
55 762 22/01/2026 00510957042TRLO1.1.1 XLON
08:27:00
94 762 22/01/2026 00510957431TRLO1.1.1 XLON
08:29:18
38 762 22/01/2026 00510957966TRLO1.1.1 CHIX
08:30:46
15 762 22/01/2026 00510957995TRLO1.1.1 AQXE
08:30:57
93 762 22/01/2026 00510958126TRLO1.1.1 BATE
08:31:40
24 762 22/01/2026 00510958696TRLO1.1.1 XLON
08:33:17
82 762 22/01/2026 00510958697TRLO1.1.1 XLON
08:33:17
14 761.5 22/01/2026 00510958857TRLO1.1.1 TRQX
08:34:07
85 761.5 22/01/2026 00510959902TRLO1.1.1 XLON
08:38:13
13 762 22/01/2026 00510960301TRLO1.1.1 AQXE
08:39:42
75 766.5 22/01/2026 00510960620TRLO1.1.1 BATE
08:40:36
34 765.5 22/01/2026 00510960655TRLO1.1.1 CHIX
08:40:43
15 765.5 22/01/2026 00510960656TRLO1.1.1 TRQX
08:40:43
109 764 22/01/2026 00510961451TRLO1.1.1 XLON
08:42:15
130 765 22/01/2026 00510962912TRLO1.1.1 XLON
08:47:18
1 764.5 22/01/2026 00510963263TRLO1.1.1 AQXE
08:48:29
10 764.5 22/01/2026 00510963262TRLO1.1.1 AQXE
08:48:29
13 764.5 22/01/2026 00510963564TRLO1.1.1 TRQX
08:49:33
72 764 22/01/2026 00510963577TRLO1.1.1 BATE
08:49:40
105 765 22/01/2026 00510964041TRLO1.1.1 XLON
08:51:12
40 765 22/01/2026 00510964168TRLO1.1.1 CHIX
08:51:36
105 765.5 22/01/2026 00510965491TRLO1.1.1 XLON
08:55:36
55 766 22/01/2026 00510966460TRLO1.1.1 BATE
09:00:00
14 766 22/01/2026 00510966462TRLO1.1.1 BATE
09:00:00
4 766 22/01/2026 00510966464TRLO1.1.1 BATE
09:00:00
10 766 22/01/2026 00510966463TRLO1.1.1 BATE
09:00:00
36 766 22/01/2026 00510967060TRLO1.1.1 CHIX
09:02:35
150 767 22/01/2026 00510967145TRLO1.1.1 XLON
09:03:10
16 767 22/01/2026 00510967146TRLO1.1.1 TRQX
09:03:10
52 767 22/01/2026 00510968617TRLO1.1.1 XLON
09:10:09
72 767 22/01/2026 00510968616TRLO1.1.1 XLON
09:10:09
24 768 22/01/2026 00510971058TRLO1.1.1 XLON
09:20:10
17 770 22/01/2026 00510971186TRLO1.1.1 TRQX
09:20:59
230 769 22/01/2026 00510971664TRLO1.1.1 XLON
09:23:50
104 771.5 22/01/2026 00510972242TRLO1.1.1 BATE
09:26:40
11 771.5 22/01/2026 00510972287TRLO1.1.1 TRQX
09:27:02
47 771.5 22/01/2026 00510972818TRLO1.1.1 CHIX
09:30:03
39 771.5 22/01/2026 00510972819TRLO1.1.1 CHIX
09:30:03
14 771.5 22/01/2026 00510972820TRLO1.1.1 AQXE
09:30:04
14 771.5 22/01/2026 00510972821TRLO1.1.1 AQXE
09:30:04
80 773 22/01/2026 00510973461TRLO1.1.1 BATE
09:33:12
142 773 22/01/2026 00510973462TRLO1.1.1 XLON
09:33:12
74 775 22/01/2026 00510974652TRLO1.1.1 XLON
09:37:40
24 775 22/01/2026 00510974653TRLO1.1.1 XLON
09:37:40
27 775 22/01/2026 00510975137TRLO1.1.1 XLON
09:40:12
75 775 22/01/2026 00510975136TRLO1.1.1 XLON
09:40:12
14 775 22/01/2026 00510975201TRLO1.1.1 TRQX
09:40:32
34 774 22/01/2026 00510975598TRLO1.1.1 CHIX
09:42:35
89 774.5 22/01/2026 00510975619TRLO1.1.1 BATE
09:42:44
80 774.5 22/01/2026 00510975864TRLO1.1.1 XLON
09:44:05
118 774.5 22/01/2026 00510977168TRLO1.1.1 XLON
09:51:02
15 774 22/01/2026 00510977608TRLO1.1.1 AQXE
09:53:15
17 774 22/01/2026 00510977609TRLO1.1.1 AQXE
09:53:15
80 774 22/01/2026 00510977808TRLO1.1.1 BATE
09:54:13
3 774 22/01/2026 00510977809TRLO1.1.1 BATE
09:54:13
14 774 22/01/2026 00510977810TRLO1.1.1 TRQX
09:54:13
61 775 22/01/2026 00510977882TRLO1.1.1 XLON
09:54:33
6 775 22/01/2026 00510977883TRLO1.1.1 XLON
09:54:33
25 775 22/01/2026 00510977884TRLO1.1.1 XLON
09:54:33
40 775 22/01/2026 00510978026TRLO1.1.1 CHIX
09:55:11
101 775 22/01/2026 00510979123TRLO1.1.1 XLON
10:00:47
4 775 22/01/2026 00510979440TRLO1.1.1 TRQX
10:02:13
10 775 22/01/2026 00510979439TRLO1.1.1 TRQX
10:02:13
117 778 22/01/2026 00510982479TRLO1.1.1 XLON
10:16:44
119 777 22/01/2026 00510982726TRLO1.1.1 XLON
10:18:12
15 778.5 22/01/2026 00510983097TRLO1.1.1 AQXE
10:20:35
97 778.5 22/01/2026 00510983847TRLO1.1.1 XLON
10:22:23
50 778 22/01/2026 00510984464TRLO1.1.1 CHIX
10:25:58
19 778 22/01/2026 00510984466TRLO1.1.1 TRQX
10:25:58
107 778 22/01/2026 00510984465TRLO1.1.1 BATE
10:25:58
143 778 22/01/2026 00510985142TRLO1.1.1 XLON
10:29:09
108 777.5 22/01/2026 00510986684TRLO1.1.1 XLON
10:36:20
94 778.5 22/01/2026 00510987836TRLO1.1.1 BATE
10:43:51
138 778.5 22/01/2026 00510987839TRLO1.1.1 XLON
10:43:52
10 778.5 22/01/2026 00510987884TRLO1.1.1 CHIX
10:44:13
33 778.5 22/01/2026 00510987885TRLO1.1.1 CHIX
10:44:13
106 778.5 22/01/2026 00510989726TRLO1.1.1 XLON
10:53:43
106 778.5 22/01/2026 00510990186TRLO1.1.1 XLON
10:55:41
17 778 22/01/2026 00510991016TRLO1.1.1 AQXE
10:59:09
18 778 22/01/2026 00510991018TRLO1.1.1 TRQX
10:59:11
45 777.5 22/01/2026 00510991175TRLO1.1.1 CHIX
11:00:06
112 778.5 22/01/2026 00510991339TRLO1.1.1 XLON
11:00:57
112 778.5 22/01/2026 00510991773TRLO1.1.1 XLON
11:03:47
112 778.5 22/01/2026 00510992220TRLO1.1.1 BATE
11:06:46
43 778.5 22/01/2026 00510992327TRLO1.1.1 CHIX
11:07:44
79 778.5 22/01/2026 00510992444TRLO1.1.1 XLON
11:08:42
126 778.5 22/01/2026 00510993332TRLO1.1.1 XLON
11:13:41
76 777.5 22/01/2026 00510994251TRLO1.1.1 XLON
11:15:53
95 776.5 22/01/2026 00510995078TRLO1.1.1 XLON
11:18:42
9 777.5 22/01/2026 00510995142TRLO1.1.1 TRQX
11:18:59
10 777.5 22/01/2026 00510995141TRLO1.1.1 TRQX
11:18:59
9 777 22/01/2026 00510995225TRLO1.1.1 AQXE
11:19:16
10 777 22/01/2026 00510995223TRLO1.1.1 AQXE
11:19:16
109 778.5 22/01/2026 00510995303TRLO1.1.1 BATE
11:19:30
51 776 22/01/2026 00510995708TRLO1.1.1 CHIX
11:21:51
55 775 22/01/2026 00510995729TRLO1.1.1 XLON
11:21:57
52 775.5 22/01/2026 00510995730TRLO1.1.1 XLON
11:21:57
10 775.5 22/01/2026 00510996904TRLO1.1.1 XLON
11:26:09
131 775.5 22/01/2026 00510996905TRLO1.1.1 XLON
11:26:09
76 775.5 22/01/2026 00510997401TRLO1.1.1 BATE
11:27:50
9 775.5 22/01/2026 00510997403TRLO1.1.1 BATE
11:27:50
10 775.5 22/01/2026 00510997402TRLO1.1.1 BATE
11:27:50
19 775.5 22/01/2026 00510997406TRLO1.1.1 TRQX
11:27:51
85 775.5 22/01/2026 00510997690TRLO1.1.1 XLON
11:28:39
17 775.5 22/01/2026 00510997865TRLO1.1.1 AQXE
11:29:12
49 775.5 22/01/2026 00510997922TRLO1.1.1 CHIX
11:29:39
4 775 22/01/2026 00511000248TRLO1.1.1 XLON
11:34:57
110 775 22/01/2026 00511000247TRLO1.1.1 XLON
11:34:57
103 773 22/01/2026 00511001438TRLO1.1.1 XLON
11:39:46
10 771 22/01/2026 00511003589TRLO1.1.1 XLON
11:47:23
89 771 22/01/2026 00511003590TRLO1.1.1 XLON
11:47:23
16 772.5 22/01/2026 00511006127TRLO1.1.1 XLON
11:59:08
15 773.5 22/01/2026 00511006300TRLO1.1.1 TRQX
11:59:42
6 773.5 22/01/2026 00511006301TRLO1.1.1 TRQX
11:59:42
53 774 22/01/2026 00511006334TRLO1.1.1 CHIX
11:59:49
86 774 22/01/2026 00511007880TRLO1.1.1 XLON
12:02:07
129 774 22/01/2026 00511007881TRLO1.1.1 XLON
12:02:07
116 774 22/01/2026 00511007892TRLO1.1.1 BATE
12:02:09
110 773.5 22/01/2026 00511008587TRLO1.1.1 XLON
12:03:44
19 775.5 22/01/2026 00511010723TRLO1.1.1 TRQX
12:09:19
104 775.5 22/01/2026 00511010722TRLO1.1.1 BATE
12:09:19
244 775.5 22/01/2026 00511010724TRLO1.1.1 XLON
12:09:19
61 775.5 22/01/2026 00511010745TRLO1.1.1 CHIX
12:09:21
180 775.5 22/01/2026 00511011909TRLO1.1.1 XLON
12:12:49
16 776 22/01/2026 00511011925TRLO1.1.1 AQXE
12:12:53
124 775.5 22/01/2026 00511015353TRLO1.1.1 XLON
12:22:55
56 777.5 22/01/2026 00511016475TRLO1.1.1 CHIX
12:28:30
246 778 22/01/2026 00511016491TRLO1.1.1 XLON
12:28:33
122 777.5 22/01/2026 00511017633TRLO1.1.1 XLON
12:32:29
99 775.5 22/01/2026 00511018664TRLO1.1.1 BATE
12:37:01
10 776 22/01/2026 00511019470TRLO1.1.1 AQXE
12:39:35
15 776 22/01/2026 00511019471TRLO1.1.1 AQXE
12:39:35
202 776 22/01/2026 00511019497TRLO1.1.1 XLON
12:39:41
66 777 22/01/2026 00511020169TRLO1.1.1 CHIX
12:42:05
121 776.5 22/01/2026 00511021680TRLO1.1.1 BATE
12:46:36
156 776.5 22/01/2026 00511021681TRLO1.1.1 XLON
12:46:36
16 776.5 22/01/2026 00511021682TRLO1.1.1 XLON
12:46:36
23 776.5 22/01/2026 00511021683TRLO1.1.1 TRQX
12:46:36
54 777 22/01/2026 00511022011TRLO1.1.1 CHIX
12:47:37
175 777 22/01/2026 00511022127TRLO1.1.1 XLON
12:48:19
25 777 22/01/2026 00511022128TRLO1.1.1 XLON
12:48:19
4 777 22/01/2026 00511023213TRLO1.1.1 XLON
12:52:08
110 777 22/01/2026 00511023214TRLO1.1.1 XLON
12:52:08
76 776 22/01/2026 00511024709TRLO1.1.1 XLON
12:57:07
54 776 22/01/2026 00511024710TRLO1.1.1 XLON
12:57:07
113 777 22/01/2026 00511024724TRLO1.1.1 BATE
12:57:09
62 777 22/01/2026 00511025082TRLO1.1.1 CHIX
12:58:38
95 777.5 22/01/2026 00511025242TRLO1.1.1 XLON
12:59:12
25 777 22/01/2026 00511025280TRLO1.1.1 TRQX
12:59:19
105 777.5 22/01/2026 00511025794TRLO1.1.1 XLON
13:01:02
99 777 22/01/2026 00511026453TRLO1.1.1 BATE
13:03:39
181 777.5 22/01/2026 00511026569TRLO1.1.1 XLON
13:04:03
66 777 22/01/2026 00511027445TRLO1.1.1 CHIX
13:08:19
194 777 22/01/2026 00511027447TRLO1.1.1 XLON
13:08:22
49 777 22/01/2026 00511028498TRLO1.1.1 XLON
13:11:26
65 777 22/01/2026 00511028497TRLO1.1.1 XLON
13:11:26
51 777 22/01/2026 00511029133TRLO1.1.1 XLON
13:14:09
55 777 22/01/2026 00511029134TRLO1.1.1 XLON
13:14:09
95 777 22/01/2026 00511029517TRLO1.1.1 BATE
13:15:34
12 777 22/01/2026 00511029518TRLO1.1.1 BATE
13:15:34
7 777 22/01/2026 00511029793TRLO1.1.1 XLON
13:16:47
76 777 22/01/2026 00511029792TRLO1.1.1 XLON
13:16:47
61 777 22/01/2026 00511029869TRLO1.1.1 CHIX
13:17:11
12 777 22/01/2026 00511030129TRLO1.1.1 TRQX
13:18:42
16 777 22/01/2026 00511030128TRLO1.1.1 TRQX
13:18:42
193 776.5 22/01/2026 00511030446TRLO1.1.1 XLON
13:19:55
22 776.5 22/01/2026 00511032529TRLO1.1.1 TRQX
13:27:12
45 776.5 22/01/2026 00511032792TRLO1.1.1 CHIX
13:28:12
10 776.5 22/01/2026 00511032793TRLO1.1.1 CHIX
13:28:12
10 776.5 22/01/2026 00511032794TRLO1.1.1 CHIX
13:28:12
104 776 22/01/2026 00511032892TRLO1.1.1 XLON
13:28:33
124 776 22/01/2026 00511032893TRLO1.1.1 XLON
13:28:33
113 776 22/01/2026 00511032897TRLO1.1.1 BATE
13:28:34
98 776.5 22/01/2026 00511034926TRLO1.1.1 BATE
13:34:42
156 776.5 22/01/2026 00511034928TRLO1.1.1 XLON
13:34:42
218 776.5 22/01/2026 00511034927TRLO1.1.1 XLON
13:34:42
57 777.5 22/01/2026 00511037026TRLO1.1.1 CHIX
13:40:49
87 778.5 22/01/2026 00511037049TRLO1.1.1 XLON
13:40:55
55 778.5 22/01/2026 00511037050TRLO1.1.1 XLON
13:40:55
23 777 22/01/2026 00511037109TRLO1.1.1 AQXE
13:41:12
23 777 22/01/2026 00511037110TRLO1.1.1 AQXE
13:41:12
78 777 22/01/2026 00511037108TRLO1.1.1 BATE
13:41:12
23 777 22/01/2026 00511037111TRLO1.1.1 AQXE
13:41:12
25 777 22/01/2026 00511037112TRLO1.1.1 TRQX
13:41:12
91 778 22/01/2026 00511038281TRLO1.1.1 XLON
13:45:09
99 778 22/01/2026 00511038280TRLO1.1.1 XLON
13:45:09
104 776.5 22/01/2026 00511038537TRLO1.1.1 BATE
13:45:48
10 776.5 22/01/2026 00511039580TRLO1.1.1 AQXE
13:48:54
14 776.5 22/01/2026 00511039604TRLO1.1.1 AQXE
13:48:58
130 776.5 22/01/2026 00511039691TRLO1.1.1 XLON
13:49:19
25 777 22/01/2026 00511039928TRLO1.1.1 TRQX
13:50:05
90 776.5 22/01/2026 00511040647TRLO1.1.1 XLON
13:52:11
62 775.5 22/01/2026 00511040670TRLO1.1.1 CHIX
13:52:13
120 776.5 22/01/2026 00511041604TRLO1.1.1 BATE
13:55:22
100 776.5 22/01/2026 00511041704TRLO1.1.1 XLON
13:55:45
104 776.5 22/01/2026 00511042884TRLO1.1.1 XLON
13:58:50
13 776.5 22/01/2026 00511043267TRLO1.1.1 AQXE
14:00:04
9 776.5 22/01/2026 00511043275TRLO1.1.1 AQXE
14:00:06
15 776.5 22/01/2026 00511043966TRLO1.1.1 XLON
14:01:55
111 776.5 22/01/2026 00511043967TRLO1.1.1 XLON
14:01:55
64 776.5 22/01/2026 00511043988TRLO1.1.1 CHIX
14:01:59
87 776.5 22/01/2026 00511044471TRLO1.1.1 BATE
14:03:19
21 776.5 22/01/2026 00511044669TRLO1.1.1 XLON
14:04:05
10 776.5 22/01/2026 00511044673TRLO1.1.1 XLON
14:04:05
21 777.5 22/01/2026 00511044716TRLO1.1.1 TRQX
14:04:15
4 777.5 22/01/2026 00511044717TRLO1.1.1 TRQX
14:04:15
117 777 22/01/2026 00511045439TRLO1.1.1 XLON
14:06:03
56 777.5 22/01/2026 00511046127TRLO1.1.1 CHIX
14:08:03
152 777 22/01/2026 00511046243TRLO1.1.1 XLON
14:08:34
1 777 22/01/2026 00511046456TRLO1.1.1 AQXE
14:09:19
12 777 22/01/2026 00511046455TRLO1.1.1 AQXE
14:09:19
1 777 22/01/2026 00511046458TRLO1.1.1 AQXE
14:09:19
9 777 22/01/2026 00511046457TRLO1.1.1 AQXE
14:09:19
118 776.5 22/01/2026 00511046818TRLO1.1.1 BATE
14:10:34
118 777 22/01/2026 00511047098TRLO1.1.1 XLON
14:11:33
108 778 22/01/2026 00511048591TRLO1.1.1 XLON
14:15:45
22 778 22/01/2026 00511049342TRLO1.1.1 XLON
14:17:37
23 778 22/01/2026 00511049341TRLO1.1.1 XLON
14:17:37
67 778 22/01/2026 00511049343TRLO1.1.1 XLON
14:17:37
18 777.5 22/01/2026 00511049928TRLO1.1.1 BATE
14:19:22
89 777.5 22/01/2026 00511049929TRLO1.1.1 BATE
14:19:22
149 778 22/01/2026 00511050347TRLO1.1.1 XLON
14:20:26
46 778 22/01/2026 00511051296TRLO1.1.1 XLON
14:22:52
49 778 22/01/2026 00511051297TRLO1.1.1 XLON
14:22:52
85 778 22/01/2026 00511051636TRLO1.1.1 CHIX
14:23:50
96 778 22/01/2026 00511052053TRLO1.1.1 XLON
14:24:58
8 778 22/01/2026 00511052476TRLO1.1.1 TRQX
14:26:08
28 778 22/01/2026 00511052475TRLO1.1.1 TRQX
14:26:08
114 777.5 22/01/2026 00511052598TRLO1.1.1 BATE
14:26:27
128 777.5 22/01/2026 00511053083TRLO1.1.1 XLON
14:27:39
14 777.5 22/01/2026 00511053378TRLO1.1.1 XLON
14:28:12
28 778 22/01/2026 00511063518TRLO1.1.1 TRQX
14:34:04
30 777.5 22/01/2026 00511063524TRLO1.1.1 AQXE
14:34:04
32 777.5 22/01/2026 00511063525TRLO1.1.1 AQXE
14:34:04
83 777.5 22/01/2026 00511063523TRLO1.1.1 CHIX
14:34:04
106 777.5 22/01/2026 00511063526TRLO1.1.1 XLON
14:34:04
106 777.5 22/01/2026 00511063588TRLO1.1.1 BATE
14:34:06
126 777.5 22/01/2026 00511067107TRLO1.1.1 BATE
14:37:28
66 777.5 22/01/2026 00511067108TRLO1.1.1 CHIX
14:37:28
81 777.5 22/01/2026 00511067109TRLO1.1.1 BATE
14:37:28
36 777.5 22/01/2026 00511067110TRLO1.1.1 XLON
14:37:28
165 777.5 22/01/2026 00511067113TRLO1.1.1 XLON
14:37:28
166 777.5 22/01/2026 00511067112TRLO1.1.1 XLON
14:37:28
299 777.5 22/01/2026 00511067111TRLO1.1.1 XLON
14:37:28
33 777.5 22/01/2026 00511067114TRLO1.1.1 TRQX
14:37:28
34 777.5 22/01/2026 00511067885TRLO1.1.1 AQXE
14:38:17
24 777.5 22/01/2026 00511071252TRLO1.1.1 AQXE
14:41:47
64 777 22/01/2026 00511071272TRLO1.1.1 BATE
14:41:49
23 777 22/01/2026 00511071274TRLO1.1.1 TRQX
14:41:49
52 777 22/01/2026 00511071273TRLO1.1.1 BATE
14:41:49
118 777 22/01/2026 00511071316TRLO1.1.1 XLON
14:41:52
178 777 22/01/2026 00511071319TRLO1.1.1 XLON
14:41:52
67 777 22/01/2026 00511071321TRLO1.1.1 XLON
14:41:52
41 777 22/01/2026 00511071448TRLO1.1.1 XLON
14:41:57
28 777 22/01/2026 00511072368TRLO1.1.1 CHIX
14:43:06
58 777 22/01/2026 00511072367TRLO1.1.1 CHIX
14:43:06
110 776.5 22/01/2026 00511072654TRLO1.1.1 BATE
14:43:28
174 775.5 22/01/2026 00511072674TRLO1.1.1 XLON
14:43:30
28 776 22/01/2026 00511073943TRLO1.1.1 TRQX
14:45:02
148 775.5 22/01/2026 00511074425TRLO1.1.1 XLON
14:45:26
108 776 22/01/2026 00511075148TRLO1.1.1 BATE
14:46:14
22 775 22/01/2026 00511076320TRLO1.1.1 XLON
14:47:40
44 775.5 22/01/2026 00511076322TRLO1.1.1 XLON
14:47:40
32 775.5 22/01/2026 00511076324TRLO1.1.1 XLON
14:47:40
100 775.5 22/01/2026 00511076323TRLO1.1.1 XLON
14:47:40
65 775 22/01/2026 00511076515TRLO1.1.1 CHIX
14:47:54
32 775 22/01/2026 00511076577TRLO1.1.1 AQXE
14:47:58
109 774 22/01/2026 00511077714TRLO1.1.1 XLON
14:49:22
100 774.5 22/01/2026 00511078341TRLO1.1.1 BATE
14:50:06
1 775 22/01/2026 00511078342TRLO1.1.1 BATE
14:50:06
25 776 22/01/2026 00511078343TRLO1.1.1 BATE
14:50:06
30 774.5 22/01/2026 00511078395TRLO1.1.1 TRQX
14:50:12
218 773.5 22/01/2026 00511078530TRLO1.1.1 XLON
14:50:25
109 773.5 22/01/2026 00511078531TRLO1.1.1 XLON
14:50:25
22 774.5 22/01/2026 00511078984TRLO1.1.1 AQXE
14:51:04
111 773 22/01/2026 00511082288TRLO1.1.1 BATE
14:55:11
11 773 22/01/2026 00511082290TRLO1.1.1 BATE
14:55:11
86 773 22/01/2026 00511082289TRLO1.1.1 CHIX
14:55:11
91 773 22/01/2026 00511082292TRLO1.1.1 XLON
14:55:11
106 773 22/01/2026 00511082291TRLO1.1.1 XLON
14:55:11
149 773 22/01/2026 00511082293TRLO1.1.1 XLON
14:55:11
30 773 22/01/2026 00511082594TRLO1.1.1 AQXE
14:55:30
10 773 22/01/2026 00511083293TRLO1.1.1 TRQX
14:56:24
22 773 22/01/2026 00511083294TRLO1.1.1 TRQX
14:56:24
126 773 22/01/2026 00511083877TRLO1.1.1 XLON
14:57:08
69 773 22/01/2026 00511083898TRLO1.1.1 CHIX
14:57:09
114 773 22/01/2026 00511084016TRLO1.1.1 BATE
14:57:15
228 773 22/01/2026 00511084266TRLO1.1.1 XLON
14:57:25
23 772.5 22/01/2026 00511086221TRLO1.1.1 AQXE
14:59:25
1 772.5 22/01/2026 00511086222TRLO1.1.1 AQXE
14:59:25
4 772.5 22/01/2026 00511086223TRLO1.1.1 AQXE
14:59:25
30 773 22/01/2026 00511086326TRLO1.1.1 TRQX
14:59:31
107 772.5 22/01/2026 00511088353TRLO1.1.1 BATE
15:00:54
186 772.5 22/01/2026 00511088354TRLO1.1.1 XLON
15:00:54
68 772.5 22/01/2026 00511089011TRLO1.1.1 CHIX
15:01:25
183 772.5 22/01/2026 00511089012TRLO1.1.1 XLON
15:01:25
14 772.5 22/01/2026 00511089695TRLO1.1.1 XLON
15:01:54
7 772.5 22/01/2026 00511089696TRLO1.1.1 XLON
15:01:54
122 772 22/01/2026 00511091792TRLO1.1.1 BATE
15:03:22
72 772.5 22/01/2026 00511093029TRLO1.1.1 CHIX
15:04:23
200 772.5 22/01/2026 00511093201TRLO1.1.1 XLON
15:04:30
76 772.5 22/01/2026 00511093202TRLO1.1.1 XLON
15:04:30
100 772 22/01/2026 00511094962TRLO1.1.1 XLON
15:05:46
30 773 22/01/2026 00511096575TRLO1.1.1 AQXE
15:06:43
76 772 22/01/2026 00511102682TRLO1.1.1 CHIX
15:11:15
109 772 22/01/2026 00511102681TRLO1.1.1 BATE
15:11:15
113 772 22/01/2026 00511102680TRLO1.1.1 BATE
15:11:15
32 772 22/01/2026 00511102683TRLO1.1.1 TRQX
15:11:15
110 772 22/01/2026 00511102684TRLO1.1.1 XLON
15:11:15
107 772 22/01/2026 00511102685TRLO1.1.1 XLON
15:11:15
182 772 22/01/2026 00511102686TRLO1.1.1 XLON
15:11:15
30 772.5 22/01/2026 00511103792TRLO1.1.1 AQXE
15:11:59
64 772 22/01/2026 00511106512TRLO1.1.1 CHIX
15:13:53
25 772 22/01/2026 00511107085TRLO1.1.1 TRQX
15:14:15
103 772 22/01/2026 00511108201TRLO1.1.1 BATE
15:15:07
10 772.5 22/01/2026 00511109435TRLO1.1.1 AQXE
15:15:59
11 772.5 22/01/2026 00511109436TRLO1.1.1 AQXE
15:15:59
12 772.5 22/01/2026 00511109437TRLO1.1.1 AQXE
15:15:59
101 772 22/01/2026 00511111211TRLO1.1.1 BATE
15:17:19
10 772 22/01/2026 00511111932TRLO1.1.1 TRQX
15:17:51
25 772 22/01/2026 00511111933TRLO1.1.1 TRQX
15:17:51
216 772 22/01/2026 00511113353TRLO1.1.1 XLON
15:18:55
52 772 22/01/2026 00511113354TRLO1.1.1 XLON
15:18:55
106 772 22/01/2026 00511113355TRLO1.1.1 XLON
15:18:55
1 772 22/01/2026 00511113356TRLO1.1.1 XLON
15:18:55
438 772 22/01/2026 00511113357TRLO1.1.1 XLON
15:18:55
23 772.5 22/01/2026 00511113899TRLO1.1.1 AQXE
15:19:17
71 772 22/01/2026 00511114616TRLO1.1.1 CHIX
15:19:59
126 772.5 22/01/2026 00511115678TRLO1.1.1 XLON
15:20:48
121 772.5 22/01/2026 00511116397TRLO1.1.1 BATE
15:21:22
31 772.5 22/01/2026 00511116703TRLO1.1.1 TRQX
15:21:41
158 772 22/01/2026 00511117038TRLO1.1.1 XLON
15:21:56
100 772 22/01/2026 00511119333TRLO1.1.1 XLON
15:24:01
104 772 22/01/2026 00511119334TRLO1.1.1 XLON
15:24:01
32 772.5 22/01/2026 00511121756TRLO1.1.1 AQXE
15:25:25
33 772.5 22/01/2026 00511122136TRLO1.1.1 TRQX
15:25:46
197 772 22/01/2026 00511122404TRLO1.1.1 XLON
15:26:04
54 772.5 22/01/2026 00511123249TRLO1.1.1 BATE
15:26:58
65 772.5 22/01/2026 00511123248TRLO1.1.1 BATE
15:26:58
59 772.5 22/01/2026 00511125878TRLO1.1.1 BATE
15:29:33
44 772.5 22/01/2026 00511125879TRLO1.1.1 BATE
15:29:33
76 772.5 22/01/2026 00511126007TRLO1.1.1 CHIX
15:29:41
107 772.5 22/01/2026 00511126706TRLO1.1.1 XLON
15:30:18
25 773 22/01/2026 00511128771TRLO1.1.1 XLON
15:32:23
78 773 22/01/2026 00511128772TRLO1.1.1 XLON
15:32:23
82 773 22/01/2026 00511130716TRLO1.1.1 BATE
15:34:37
124 773 22/01/2026 00511130715TRLO1.1.1 BATE
15:34:37
65 773 22/01/2026 00511130792TRLO1.1.1 CHIX
15:34:48
97 773 22/01/2026 00511130791TRLO1.1.1 CHIX
15:34:48
118 773 22/01/2026 00511130793TRLO1.1.1 XLON
15:34:48
118 773 22/01/2026 00511130795TRLO1.1.1 XLON
15:34:48
201 773 22/01/2026 00511130794TRLO1.1.1 XLON
15:34:48
31 773 22/01/2026 00511130796TRLO1.1.1 TRQX
15:34:48
28 772.5 22/01/2026 00511133233TRLO1.1.1 TRQX
15:37:43
116 772.5 22/01/2026 00511133321TRLO1.1.1 BATE
15:37:52
93 772.5 22/01/2026 00511136829TRLO1.1.1 XLON
15:42:02
115 772.5 22/01/2026 00511136828TRLO1.1.1 XLON
15:42:02
25 772.5 22/01/2026 00511136933TRLO1.1.1 TRQX
15:42:09
36 772.5 22/01/2026 00511137790TRLO1.1.1 AQXE
15:43:15
52 772.5 22/01/2026 00511137789TRLO1.1.1 AQXE
15:43:15
104 772.5 22/01/2026 00511137792TRLO1.1.1 XLON
15:43:15
332 772.5 22/01/2026 00511137791TRLO1.1.1 XLON
15:43:15
104 772.5 22/01/2026 00511137923TRLO1.1.1 BATE
15:43:23
116 772 22/01/2026 00511139619TRLO1.1.1 XLON
15:45:19
87 772.5 22/01/2026 00511140217TRLO1.1.1 CHIX
15:46:03
214 774.5 22/01/2026 00511141503TRLO1.1.1 XLON
15:47:31
100 774.5 22/01/2026 00511141504TRLO1.1.1 XLON
15:47:31
118 774 22/01/2026 00511142255TRLO1.1.1 BATE
15:48:28
72 774.5 22/01/2026 00511142531TRLO1.1.1 CHIX
15:48:50
167 775 22/01/2026 00511143454TRLO1.1.1 XLON
15:49:42
30 775 22/01/2026 00511144050TRLO1.1.1 TRQX
15:50:17
84 775 22/01/2026 00511144713TRLO1.1.1 BATE
15:51:01
125 775.5 22/01/2026 00511145687TRLO1.1.1 XLON
15:52:16
124 776 22/01/2026 00511148506TRLO1.1.1 XLON
15:54:58
21 776 22/01/2026 00511148530TRLO1.1.1 BATE
15:55:00
99 776 22/01/2026 00511148531TRLO1.1.1 BATE
15:55:00
32 776 22/01/2026 00511148938TRLO1.1.1 TRQX
15:55:10
84 776 22/01/2026 00511150638TRLO1.1.1 BATE
15:57:06
68 776 22/01/2026 00511150737TRLO1.1.1 XLON
15:57:12
26 776 22/01/2026 00511150738TRLO1.1.1 XLON
15:57:12
25 776 22/01/2026 00511151223TRLO1.1.1 XLON
15:57:55
214 776 22/01/2026 00511151224TRLO1.1.1 XLON
15:57:55
107 776 22/01/2026 00511151225TRLO1.1.1 XLON
15:57:55
72 776 22/01/2026 00511151454TRLO1.1.1 CHIX
15:58:12
25 775.5 22/01/2026 00511152931TRLO1.1.1 AQXE
15:59:58
36 775.5 22/01/2026 00511152930TRLO1.1.1 AQXE
15:59:58
91 775.5 22/01/2026 00511154377TRLO1.1.1 CHIX
16:01:40
106 775.5 22/01/2026 00511154376TRLO1.1.1 BATE
16:01:40
100 775.5 22/01/2026 00511154378TRLO1.1.1 XLON
16:01:40
102 775.5 22/01/2026 00511154379TRLO1.1.1 XLON
16:01:40
32 775.5 22/01/2026 00511154547TRLO1.1.1 AQXE
16:01:52
35 775.5 22/01/2026 00511156344TRLO1.1.1 TRQX
16:03:46
244 775.5 22/01/2026 00511156395TRLO1.1.1 XLON
16:03:51
119 775.5 22/01/2026 00511156450TRLO1.1.1 BATE
16:03:56
120 775.5 22/01/2026 00511157817TRLO1.1.1 XLON
16:05:35
111 775.5 22/01/2026 00511158172TRLO1.1.1 BATE
16:05:53
33 775 22/01/2026 00511158985TRLO1.1.1 TRQX
16:06:48
120 774.5 22/01/2026 00511159064TRLO1.1.1 XLON
16:06:52
90 774.5 22/01/2026 00511159066TRLO1.1.1 XLON
16:06:52
120 774.5 22/01/2026 00511159067TRLO1.1.1 XLON
16:06:52
140 774.5 22/01/2026 00511159065TRLO1.1.1 XLON
16:06:52
34 775.5 22/01/2026 00511159103TRLO1.1.1 AQXE
16:06:53
97 774.5 22/01/2026 00511159425TRLO1.1.1 CHIX
16:07:17
127 774.5 22/01/2026 00511160392TRLO1.1.1 BATE
16:08:20
112 774.5 22/01/2026 00511160504TRLO1.1.1 XLON
16:08:29
5 774.5 22/01/2026 00511161427TRLO1.1.1 TRQX
16:09:31
26 774.5 22/01/2026 00511161426TRLO1.1.1 TRQX
16:09:31
29 774.5 22/01/2026 00511161690TRLO1.1.1 AQXE
16:09:53
137 774 22/01/2026 00511161930TRLO1.1.1 XLON
16:10:15
107 774.5 22/01/2026 00511162021TRLO1.1.1 BATE
16:10:23
45 774.5 22/01/2026 00511162425TRLO1.1.1 CHIX
16:10:54
31 774.5 22/01/2026 00511162426TRLO1.1.1 CHIX
16:10:54
105 774.5 22/01/2026 00511163872TRLO1.1.1 BATE
16:12:52
375 774.5 22/01/2026 00511163873TRLO1.1.1 XLON
16:12:52
111 774.5 22/01/2026 00511163874TRLO1.1.1 XLON
16:12:52
24 774.5 22/01/2026 00511164011TRLO1.1.1 AQXE
16:13:02
6 774.5 22/01/2026 00511164012TRLO1.1.1 AQXE
16:13:02
14 774.5 22/01/2026 00511164102TRLO1.1.1 TRQX
16:13:06
3 774.5 22/01/2026 00511164104TRLO1.1.1 TRQX
16:13:06
7 774.5 22/01/2026 00511164103TRLO1.1.1 TRQX
16:13:06
7 774.5 22/01/2026 00511164105TRLO1.1.1 TRQX
16:13:06
67 774 22/01/2026 00511164811TRLO1.1.1 CHIX
16:13:50
144 774 22/01/2026 00511165578TRLO1.1.1 XLON
16:14:34
27 774 22/01/2026 00511165635TRLO1.1.1 XLON
16:14:38
114 774 22/01/2026 00511165636TRLO1.1.1 XLON
16:14:38
81 774 22/01/2026 00511165990TRLO1.1.1 TRQX
16:15:00
26 774.5 22/01/2026 00511166079TRLO1.1.1 AQXE
16:15:04
54 774.5 22/01/2026 00511166080TRLO1.1.1 AQXE
16:15:04
367 774 22/01/2026 00511166090TRLO1.1.1 BATE
16:15:05
496 773.5 22/01/2026 00511166144TRLO1.1.1 XLON
16:15:09
111 774 22/01/2026 00511167093TRLO1.1.1 CHIX
16:16:02
113 774 22/01/2026 00511167092TRLO1.1.1 CHIX
16:16:02
20 773 22/01/2026 00511167094TRLO1.1.1 XLON
16:16:02
121 773.5 22/01/2026 00511168719TRLO1.1.1 BATE
16:17:53
240 773.5 22/01/2026 00511168751TRLO1.1.1 XLON
16:17:55
80 773.5 22/01/2026 00511168767TRLO1.1.1 XLON
16:17:57
58 773.5 22/01/2026 00511168811TRLO1.1.1 XLON
16:18:00
9 774.5 22/01/2026 00511169018TRLO1.1.1 AQXE
16:18:14
16 774.5 22/01/2026 00511169019TRLO1.1.1 AQXE
16:18:14
26 774.5 22/01/2026 00511169055TRLO1.1.1 TRQX
16:18:15
77 773.5 22/01/2026 00511169807TRLO1.1.1 CHIX
16:19:08
119 773.5 22/01/2026 00511170756TRLO1.1.1 BATE
16:20:10
327 773.5 22/01/2026 00511171065TRLO1.1.1 XLON
16:20:23
24 774 22/01/2026 00511171938TRLO1.1.1 TRQX
16:21:19
12 773.5 22/01/2026 00511172208TRLO1.1.1 AQXE
16:21:36
45 773.5 22/01/2026 00511173163TRLO1.1.1 BATE
16:22:28
82 773.5 22/01/2026 00511173162TRLO1.1.1 BATE
16:22:28
15 773.5 22/01/2026 00511173722TRLO1.1.1 TRQX
16:23:07
24 773.5 22/01/2026 00511173719TRLO1.1.1 AQXE
16:23:07
73 773.5 22/01/2026 00511173720TRLO1.1.1 CHIX
16:23:07
315 773.5 22/01/2026 00511173721TRLO1.1.1 XLON
16:23:07
92 773.5 22/01/2026 00511174753TRLO1.1.1 BATE
16:24:23
31 773.5 22/01/2026 00511175390TRLO1.1.1 CHIX
16:24:46
19 773.5 22/01/2026 00511176036TRLO1.1.1 XLON
16:25:31
11 773.5 22/01/2026 00511176038TRLO1.1.1 XLON
16:25:31
28 773.5 22/01/2026 00511176037TRLO1.1.1 XLON
16:25:31
333 773.5 22/01/2026 00511176039TRLO1.1.1 XLON
16:25:31
13 773 22/01/2026 00511176310TRLO1.1.1 TRQX
16:25:49
15 773 22/01/2026 00511176311TRLO1.1.1 AQXE
16:25:49
134 773 22/01/2026 00511179105TRLO1.1.1 XLON
16:29:12
95 773 22/01/2026 00511179107TRLO1.1.1 XLON
16:29:13
